Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexttrip Inc (NQ: NTRP )

2.300 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.7600 0.8400 0.7100 0.8100 1,381,622 +0.05(+6.58%)
Sep 27, 2019 0.8200 0.8200 0.7488 0.7600 349,500 -0.03(-3.80%)
Sep 26, 2019 0.8000 0.8400 0.7600 0.7900 203,987 -0.01(-0.63%)
Sep 25, 2019 0.7990 0.8580 0.7500 0.7950 888,452 +0.01(+0.63%)
Sep 24, 2019 0.8400 0.8500 0.7700 0.7900 238,669 -0.05(-5.95%)
Sep 23, 2019 0.8200 0.8500 0.8000 0.8400 455,973 +0.00(+0.00%)
Sep 20, 2019 0.9160 0.9199 0.8400 0.8400 627,800 -0.07(-7.69%)
Sep 19, 2019 0.9500 1.160 0.9100 0.9100 1,849,968 +0.01(+1.11%)
Sep 18, 2019 0.8100 0.9100 0.7800 0.9000 1,039,592 +0.08(+9.76%)
Sep 17, 2019 0.9000 0.9000 0.8100 0.8200 638,577 -0.06(-6.29%)
Sep 16, 2019 0.8800 0.9000 0.8500 0.8750 281,864 -0.01(-0.57%)
Sep 13, 2019 0.9000 0.9300 0.8500 0.8800 401,200 -0.02(-2.22%)
Sep 12, 2019 0.8800 0.9100 0.8200 0.9000 1,279,465 -0.01(-0.72%)
Sep 11, 2019 0.9600 0.9789 0.8602 0.9065 873,145 -0.01(-1.47%)
Sep 10, 2019 0.9700 1.000 0.9100 0.9200 1,272,875 -0.08(-8.00%)
Sep 09, 2019 0.8500 1.050 0.8100 1.000 5,008,549 -3.40(-77.27%)
Sep 06, 2019 4.770 4.793 4.300 4.400 233,900 -0.37(-7.76%)
Sep 05, 2019 5.200 5.200 4.631 4.770 292,899 -0.41(-7.92%)
Sep 04, 2019 5.380 5.380 4.850 5.180 287,245 -0.13(-2.45%)
Sep 03, 2019 5.290 5.440 5.000 5.310 257,119 +0.00(+0.00%)
Aug 30, 2019 5.470 5.585 4.960 5.310 287,400 +0.06(+1.14%)
Aug 29, 2019 5.190 5.400 4.970 5.250 146,371 +0.09(+1.74%)
Aug 28, 2019 4.960 5.340 4.958 5.160 140,990 +0.11(+2.18%)
Aug 27, 2019 5.550 5.620 4.960 5.050 177,327 -0.50(-9.01%)
Aug 26, 2019 5.700 5.750 5.260 5.550 207,133 -0.06(-1.07%)
Aug 23, 2019 5.800 5.900 5.440 5.610 117,800 -0.19(-3.28%)
Aug 22, 2019 6.000 6.000 5.600 5.800 105,948 -0.16(-2.68%)
Aug 21, 2019 5.700 6.000 5.450 5.960 123,623 +0.32(+5.58%)
Aug 20, 2019 5.830 5.959 5.500 5.645 109,405 -0.19(-3.17%)
Aug 19, 2019 5.760 6.000 5.527 5.830 133,099 +0.16(+2.82%)
Aug 16, 2019 5.560 5.670 5.390 5.670 124,200 +0.10(+1.80%)
Aug 15, 2019 5.700 5.790 5.380 5.570 85,283 -0.08(-1.42%)
Aug 14, 2019 5.280 5.680 5.220 5.650 76,438 +0.35(+6.60%)
Aug 13, 2019 5.800 5.980 5.220 5.300 84,370 -0.69(-11.52%)
Aug 12, 2019 5.850 6.336 5.560 5.990 121,767 -0.01(-0.17%)
Aug 09, 2019 5.980 6.200 5.500 6.000 77,400 +0.10(+1.69%)
Aug 08, 2019 6.150 6.595 5.750 5.900 174,506 -0.17(-2.80%)
Aug 07, 2019 5.720 6.340 5.550 6.070 181,198 +0.32(+5.57%)
Aug 06, 2019 5.090 6.169 5.090 5.750 305,614 +0.55(+10.58%)
Aug 05, 2019 4.910 5.250 4.650 5.200 207,799 +0.24(+4.84%)
Aug 02, 2019 5.000 5.010 4.680 4.960 86,200 +0.00(+0.00%)
Aug 01, 2019 5.240 5.573 4.860 4.960 69,210 -0.33(-6.24%)
Jul 31, 2019 5.240 5.725 4.850 5.290 168,508 +0.13(+2.52%)
Jul 30, 2019 5.010 5.450 4.660 5.160 244,398 +0.29(+5.95%)
Jul 29, 2019 5.270 5.350 4.730 4.870 141,361 -0.36(-6.88%)
Jul 26, 2019 5.490 6.020 4.740 5.230 147,500 -0.06(-1.13%)
Jul 25, 2019 5.170 5.490 5.000 5.290 68,674 +0.00(+0.09%)
Jul 24, 2019 5.510 5.525 5.150 5.285 58,284 -0.21(-3.91%)
Jul 23, 2019 5.390 5.768 5.351 5.500 72,977 +0.01(+0.18%)
Jul 22, 2019 6.030 6.265 5.460 5.490 103,310 -0.46(-7.73%)
Jul 19, 2019 5.550 6.300 5.550 5.950 97,100 +0.44(+7.99%)
Jul 18, 2019 6.260 6.315 5.420 5.510 164,746 -0.69(-11.13%)
Jul 17, 2019 6.440 6.530 5.860 6.200 73,031 -0.24(-3.73%)
Jul 16, 2019 6.560 6.753 6.120 6.440 110,352 -0.13(-1.98%)
Jul 15, 2019 6.660 7.000 6.450 6.570 94,552 +0.03(+0.46%)
Jul 12, 2019 6.400 7.167 6.400 6.540 63,300 +0.08(+1.24%)
Jul 11, 2019 7.060 7.340 6.300 6.460 90,374 -0.50(-7.18%)
Jul 10, 2019 7.220 7.230 6.960 6.960 123,663 -0.21(-2.93%)
Jul 09, 2019 7.190 7.345 6.910 7.170 118,257 +0.07(+0.99%)
Jul 08, 2019 7.320 7.500 6.185 7.100 235,168 -0.38(-5.08%)
Jul 05, 2019 7.720 7.800 6.930 7.480 164,000 -0.33(-4.23%)
Jul 03, 2019 7.850 7.930 7.810 7.810 11,300 +0.01(+0.13%)
Jul 02, 2019 7.710 8.195 7.710 7.800 43,829 +0.04(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.